F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1823.42BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 263.75 | 265.20 | 1560 | — | 19.65 | 0 | 0 |
| 0 | 0 | 232.15 | 225.25 | 1600 | 0.40 | 0.40 | 6 | 1500 |
| 47400 | 0 | 281.45 | 185.38 | 1640 | 0.09 | 0.35 | 0 | 3900 |
| 0 | 0 | 294.55 | 165.53 | 1660 | 0.22 | 9.35 | 0 | 0 |
| 12900 | 20 | 174.00 | 145.86 | 1680 | 0.52 | 1.10 | 0 | 900 |
| 0 | 0 | 259.80 | 126.48 | 1700 | 1.13 | 0.90 | 53 | 32700 |
| 1800 | 0 | 215.00 | 107.63 | 1720 | 1.20 | 1.20 | 26 | 14700 |
| 0 | 0 | 226.80 | 89.58 | 1740 | 2.10 | 2.10 | 19 | 28200 |
| 300 | 0 | 103.35 | 72.67 | 1760 | 2.50 | 2.50 | 265 | 45300 |
| 0 | 0 | 195.85 | 57.26 | 1780 | 4.05 | 4.05 | 377 | 50400 |
| 37200 | 158 | 38.60 | 38.60 | 1800 | 7.55 | 7.55 | 1651 | 380400 |
| 71700 | 823 | 24.85 | 24.85 | 1820 | 13.60 | 13.60 | 1411 | 487800 |
| 187800 | 1469 | 14.70 | 14.70 | 1840 | 23.20 | 23.20 | 2580 | 360300 |
| 288300 | 1783 | 8.10 | 8.10 | 1860 | 36.25 | 36.25 | 569 | 236400 |
| 172800 | 1245 | 4.05 | 4.05 | 1880 | 52.55 | 52.55 | 125 | 217800 |
| 398700 | 1528 | 1.90 | 1.90 | 1900 | 70.25 | 70.25 | 223 | 606900 |
| 130500 | 721 | 0.95 | 0.95 | 1920 | 98.25 | 92.00 | 9 | 102000 |
| 144300 | 631 | 0.55 | 0.55 | 1940 | 105.95 | 105.95 | 7 | 89100 |
| 584400 | 478 | 0.20 | 0.20 | 1960 | 129.35 | 129.35 | 2 | 100200 |
| 410700 | 345 | 0.30 | 0.30 | 1980 | 154.97 | 119.30 | 0 | 108000 |
| 1049400 | 352 | 0.30 | 0.30 | 2000 | 168.60 | 168.60 | 42 | 219600 |
| 1125000 | 383 | 0.05 | 0.05 | 2020 | 194.43 | 168.00 | 2 | 73200 |
| 174300 | 23 | 0.20 | 0.20 | 2040 | 214.33 | 175.60 | 1 | 32400 |
| 203100 | 57 | 0.25 | 0.25 | 2060 | 234.27 | 196.00 | 0 | 50400 |
| 254700 | 116 | 0.10 | 0.10 | 2080 | 254.23 | 247.40 | 2 | 87600 |
| 494400 | 280 | 0.10 | 0.10 | 2100 | 274.19 | 274.00 | 1 | 47100 |
| 105900 | 32 | 0.15 | — | 2120 | 294.17 | 131.25 | 0 | 1500 |
| 222600 | 112 | 0.10 | — | 2140 | 314.14 | 280.00 | 0 | 1200 |
| 162000 | 29 | 0.05 | 0.05 | 2160 | 334.12 | 141.75 | 0 | 900 |
| 24300 | 0 | 0.20 | — | 2180 | 354.10 | 123.00 | 0 | 6900 |
| 121800 | 10 | 0.10 | 0.10 | 2200 | 374.08 | 259.00 | 0 | 78900 |
| 17700 | 7 | 0.20 | — | 2220 | 394.05 | 200.00 | 0 | 300 |
| 1800 | 4 | 0.20 | — | 2240 | 414.03 | 434.50 | 0 | 0 |
| 2700 | 2 | 0.20 | — | 2260 | — | — | — | — |
| 0 | 0 | 6.90 | — | 2280 | 453.98 | 471.75 | 0 | 0 |
| 4200 | 13 | 0.20 | — | 2320 | 493.94 | 308.50 | 0 | 2100 |
| 1500 | 0 | 0.75 | — | 2360 | 533.89 | 325.00 | 0 | 300 |
| 300 | 1 | 0.30 | — | 2400 | 573.85 | 390.00 | 0 | 3000 |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.